Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

78.70 -1.51 (-1.88%)
Official Closing Price Updated: 4:15 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 28.23 28.72 28.05 28.33 326,019 +0.53(+1.91%)
Mar 30, 2009 28.49 28.49 27.55 27.80 57,427 -2.00(-6.71%)
Mar 26, 2009 29.45 29.84 29.24 29.80 111,632 +0.64(+2.19%)
Mar 25, 2009 28.94 29.54 28.52 29.16 85,863 +0.37(+1.29%)
Mar 24, 2009 28.82 29.36 28.74 28.79 94,453 -0.80(-2.71%)
Mar 23, 2009 28.87 29.59 27.33 29.59 149,775 +2.10(+7.64%)
Mar 20, 2009 28.00 28.08 27.46 27.49 175,818 -0.45(-1.61%)
Mar 19, 2009 28.73 28.73 27.92 27.94 74,713 -0.17(-0.60%)
Mar 18, 2009 28.71 28.71 26.33 28.11 87,127 +0.59(+2.14%)
Mar 17, 2009 26.73 27.52 26.61 27.52 120,327 +0.81(+3.03%)
Mar 16, 2009 27.15 27.40 26.71 26.71 59,774 +0.14(+0.53%)
Mar 13, 2009 26.60 26.68 26.22 26.57 75,418 +0.15(+0.57%)
Mar 12, 2009 25.52 26.49 25.24 26.42 58,025 +0.87(+3.41%)
Mar 11, 2009 25.82 25.94 25.17 25.55 428,341 +0.11(+0.43%)
Mar 10, 2009 24.71 25.45 24.65 25.44 86,583 +1.51(+6.31%)
Mar 09, 2009 23.74 24.42 23.67 23.93 186,195 -0.37(-1.52%)
Mar 06, 2009 24.70 24.86 23.77 24.30 175,947 -0.05(-0.21%)
Mar 05, 2009 24.68 24.88 24.12 24.35 325,352 -1.02(-4.02%)
Mar 04, 2009 24.96 25.62 24.84 25.37 151,683 +0.88(+3.59%)
Mar 02, 2009 25.40 25.40 24.48 24.49 60,763 -1.45(-5.59%)
Feb 27, 2009 27.86 27.86 25.80 25.94 45,319 -0.29(-1.11%)
Feb 26, 2009 26.87 27.07 26.23 26.23 105,627 -0.24(-0.91%)
Feb 25, 2009 26.74 27.01 26.17 26.47 146,905 -0.45(-1.67%)
Feb 24, 2009 26.16 27.05 25.94 26.92 407,203 +0.95(+3.66%)
Feb 23, 2009 27.14 27.28 25.91 25.97 142,818 -0.88(-3.28%)
Feb 20, 2009 26.50 27.19 26.47 26.85 90,804 -0.34(-1.25%)
Feb 19, 2009 27.97 28.08 27.16 27.19 108,921 -0.22(-0.80%)
Feb 18, 2009 26.69 27.70 26.69 27.41 208,172 -0.19(-0.69%)
Feb 17, 2009 28.13 28.13 27.47 27.60 133,908 -1.38(-4.76%)
Feb 13, 2009 29.27 29.34 28.94 28.98 102,071 -0.37(-1.26%)
Feb 12, 2009 28.39 29.35 28.39 29.35 154,586 +0.06(+0.20%)
Feb 11, 2009 29.25 29.51 28.94 29.29 121,093 +0.19(+0.65%)
Feb 10, 2009 30.18 30.42 28.88 29.10 164,292 -1.40(-4.59%)
Feb 09, 2009 30.54 30.69 30.29 30.50 27,261 +0.02(+0.07%)
Feb 06, 2009 29.93 30.62 29.77 30.48 98,926 +0.80(+2.70%)
Feb 05, 2009 29.06 29.89 28.91 29.68 278,403 +0.34(+1.16%)
Feb 04, 2009 29.26 29.84 29.14 29.34 180,944 +0.07(+0.24%)
Feb 03, 2009 28.94 29.45 28.64 29.27 148,483 +0.58(+2.02%)
Feb 02, 2009 28.45 28.80 28.25 28.69 62,792 -0.04(-0.14%)
Jan 30, 2009 29.43 29.57 28.62 28.73 149,295 -0.53(-1.81%)
Jan 29, 2009 29.78 29.96 29.18 29.26 1,256,286 -1.28(-4.19%)
Jan 28, 2009 30.25 30.66 30.11 30.54 93,615 +1.06(+3.60%)
Jan 27, 2009 29.25 29.64 29.15 29.48 168,025 +0.46(+1.59%)
Jan 26, 2009 28.75 29.43 28.63 29.02 350,242 +0.36(+1.26%)
Jan 23, 2009 28.04 28.84 27.70 28.66 351,174 +0.13(+0.46%)
Jan 22, 2009 28.63 28.96 28.02 28.53 343,410 -0.68(-2.33%)
Jan 21, 2009 28.28 29.24 28.08 29.21 396,058 +1.24(+4.43%)
Jan 20, 2009 29.51 29.51 27.87 27.97 557,220 -2.01(-6.70%)
Jan 16, 2009 30.43 30.46 29.38 29.98 203,751 +0.24(+0.81%)
Jan 15, 2009 29.82 29.97 28.75 29.74 268,425 +0.15(+0.51%)
Jan 14, 2009 30.00 30.00 29.34 29.59 121,015 -1.03(-3.36%)
Jan 13, 2009 30.64 30.86 30.40 30.62 133,750 -0.31(-1.00%)
Jan 12, 2009 31.59 31.68 30.73 30.93 630,541 -0.73(-2.31%)
Jan 09, 2009 32.48 32.48 31.60 31.66 3,407,323 -0.84(-2.58%)
Jan 08, 2009 32.47 32.63 32.16 32.50 293,699 +0.02(+0.06%)
Jan 07, 2009 33.06 33.15 32.32 32.48 169,415 -0.92(-2.75%)
Jan 06, 2009 33.34 33.63 33.03 33.40 252,892 +0.42(+1.27%)
Jan 05, 2009 32.81 33.26 32.71 32.98 171,775 -0.15(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.